Wienerberger AG

WBSV
🏛️ Deutschland →
27.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.40 28.40 27.42 27.42 0.0M
2025-09-25 28.72 28.72 28.14 28.34 0.0M
2025-09-24 28.96 28.96 28.72 28.72 0.0M
2025-09-23 28.70 29.20 28.70 29.06 0.0M
2025-09-22 28.94 29.00 28.66 28.78 0.0M
2025-09-19 28.74 28.84 28.74 28.84 0.0M
2025-09-18 28.72 29.12 28.72 29.12 0.0M
2025-09-17 28.78 28.78 28.78 28.78 0.0M
2025-09-16 28.74 28.82 28.56 28.82 0.0M
2025-09-15 28.92 28.92 28.50 28.50 0.0M
2025-09-12 28.42 28.42 28.42 28.42 0.0M
2025-09-11 28.70 28.70 28.60 28.60 0.0M
2025-09-10 29.04 29.04 28.52 28.60 0.0M
2025-09-09 29.12 29.18 28.76 29.06 0.0M
2025-09-08 29.14 29.24 29.14 29.24 0.0M
2025-09-05 29.28 29.28 29.28 29.28 0.0M
2025-09-04 29.50 29.50 29.50 29.50 0.0M
2025-09-03 29.50 29.50 29.50 29.50 0.0M
2025-09-02 29.88 29.88 29.56 29.56 0.0M
2025-09-01 29.94 29.94 29.90 29.90 0.0M
2025-08-29 30.46 30.46 29.90 29.92 0.0M
2025-08-28 30.12 30.12 30.12 30.12 0.0M
2025-08-27 30.90 30.90 30.20 30.20 0.0M
2025-08-26 31.20 31.20 30.76 30.76 0.0M
2025-08-25 32.44 32.44 31.52 31.62 0.0M
2025-08-22 31.62 32.10 31.62 32.10 0.0M
2025-08-21 32.34 32.44 31.54 31.76 0.0M
2025-08-20 32.82 33.14 32.50 32.50 0.0M
2025-08-19 31.72 32.78 31.72 32.78 0.0M
2025-08-18 32.02 32.02 31.44 31.68 0.0M
2025-08-15 32.00 32.60 32.00 32.00 0.0M
2025-08-14 32.50 32.56 31.56 31.72 0.0M
2025-08-13 31.70 32.60 31.70 32.60 0.0M
2025-08-12 31.94 31.94 31.86 31.86 0.0M
2025-08-11 32.70 32.86 31.70 31.70 0.0M
2025-08-08 31.02 32.60 31.02 32.38 0.0M
2025-08-07 29.16 31.22 29.16 31.22 0.0M
2025-08-06 29.12 29.50 29.12 29.50 0.0M
2025-08-05 29.22 29.28 29.12 29.12 0.0M
2025-08-04 28.98 29.04 28.16 28.94 0.0M
2025-08-01 29.36 29.36 28.86 28.86 0.0M
2025-07-31 30.06 30.38 29.72 29.72 0.0M
2025-07-30 30.10 30.10 29.96 29.96 0.0M
2025-07-29 30.32 30.32 29.96 29.96 0.0M
2025-07-28 30.88 30.88 30.20 30.20 0.0M
2025-07-25 30.62 30.62 30.10 30.10 0.0M
2025-07-24 30.62 30.72 30.26 30.72 0.0M
2025-07-23 29.56 30.36 29.56 30.24 0.0M
2025-07-22 29.82 29.82 29.20 29.20 0.0M
2025-07-21 29.22 29.86 29.22 29.86 0.0M
2025-07-18 29.00 29.42 29.00 29.42 0.0M
2025-07-17 29.20 29.20 29.14 29.14 0.0M
2025-07-16 29.50 29.50 29.26 29.26 0.0M
2025-07-15 29.50 29.80 29.48 29.80 0.0M
2025-07-14 30.22 30.22 29.34 29.34 0.0M
2025-07-11 30.92 31.00 30.34 30.34 0.0M
2025-07-10 30.26 31.10 30.26 31.10 0.0M
2025-07-09 30.16 30.16 30.16 30.16 0.0M
2025-07-08 29.94 30.14 29.94 30.14 0.0M
2025-07-07 30.04 30.04 29.76 29.76 0.0M
2025-07-04 31.18 31.18 29.90 30.24 0.0M
2025-07-03 31.44 31.44 31.44 31.44 0.0M
2025-07-02 31.18 31.50 31.18 31.42 0.0M
2025-07-01 31.76 31.76 31.20 31.20 0.0M
2025-06-30 32.24 32.24 31.58 31.58 0.0M
2025-06-27 31.40 31.40 31.40 31.40 0.0M
2025-06-26 30.90 31.10 30.74 31.10 0.0M
2025-06-25 31.30 31.30 30.74 30.74 0.0M
2025-06-24 31.30 31.30 31.22 31.22 0.0M
2025-06-23 30.90 30.90 30.64 30.64 0.0M
2025-06-20 31.08 31.08 30.98 30.98 0.0M
2025-06-19 31.30 31.30 30.80 30.80 0.0M
2025-06-18 31.92 31.92 31.50 31.50 0.0M
2025-06-17 31.70 31.74 31.70 31.74 0.0M
2025-06-16 31.64 31.92 31.64 31.92 0.0M
2025-06-13 31.52 31.56 31.52 31.56 0.0M
2025-06-12 32.48 32.48 32.26 32.42 0.0M
2025-06-11 33.02 33.08 32.50 32.50 0.0M
2025-06-10 33.00 33.00 32.76 32.76 0.0M
2025-06-09 33.30 33.30 32.94 32.94 0.0M
2025-06-06 32.82 33.42 32.80 33.30 0.0M
2025-06-05 32.36 32.40 32.36 32.40 0.0M
2025-06-04 32.12 32.48 32.12 32.48 0.0M
2025-06-03 32.28 32.32 31.72 32.32 0.0M
2025-06-02 32.32 32.32 32.02 32.02 0.0M
2025-05-30 32.84 32.94 32.30 32.30 0.0M
2025-05-29 33.38 33.38 33.38 33.38 0.0M
2025-05-28 32.88 32.88 32.88 32.88 0.0M
2025-05-27 32.26 32.26 32.26 32.26 0.0M
2025-05-26 32.12 32.18 32.12 32.18 0.0M
2025-05-23 31.72 32.06 31.72 32.06 0.0M
2025-05-22 30.72 30.72 30.72 30.72 0.0M
2025-05-21 31.72 31.72 31.16 31.26 0.0M
2025-05-20 33.10 33.10 31.72 32.30 0.0M
2025-05-19 33.44 33.44 33.44 33.44 0.0M
2025-05-16 33.16 33.50 32.76 33.50 0.0M
2025-05-15 33.78 33.78 33.10 33.10 0.0M
2025-05-14 34.38 34.40 34.38 34.40 0.0M
2025-05-13 33.78 34.42 33.78 34.42 0.0M
2025-05-12 32.88 34.00 32.88 33.60 0.0M
2025-05-09 32.58 32.66 32.42 32.42 0.0M
2025-05-08 31.88 32.62 31.88 32.48 0.0M
2025-05-07 31.82 31.82 31.58 31.58 0.0M
2025-05-06 31.98 31.98 31.36 31.36 0.0M
2025-05-05 32.36 32.36 32.36 32.36 0.0M
2025-05-02 30.88 31.98 30.88 31.80 0.0M
2025-04-30 30.60 30.60 30.60 30.60 0.0M
2025-04-29 30.60 30.60 30.42 30.42 0.0M
2025-04-28 30.80 30.80 30.80 30.80 0.0M
2025-04-25 30.78 30.78 30.70 30.70 0.0M
2025-04-24 30.08 30.52 30.08 30.52 0.0M
2025-04-23 30.10 30.60 30.10 30.60 0.0M
2025-04-22 30.00 30.00 29.28 29.28 0.0M
2025-04-17 30.16 30.16 29.82 29.82 0.0M
2025-04-16 29.80 29.94 29.80 29.92 0.0M
2025-04-15 29.84 30.26 29.84 30.26 0.0M
2025-04-14 29.14 29.14 29.14 29.14 0.0M
2025-04-11 29.02 29.02 27.80 27.80 0.0M
2025-04-10 29.46 29.70 27.74 27.74 0.0M
2025-04-09 27.40 27.66 27.28 27.28 0.0M
2025-04-08 28.00 29.18 27.58 28.36 0.0M
2025-04-07 26.00 26.44 25.86 26.44 0.0M
2025-04-04 29.34 29.34 27.16 27.16 0.0M
2025-04-03 30.78 30.78 29.38 29.38 0.0M
2025-04-02 31.44 31.44 30.90 31.10 0.0M
2025-04-01 30.80 30.80 30.80 30.80 0.0M
2025-03-31 31.90 31.90 31.90 31.90 0.0M
2025-03-28 32.80 33.12 32.80 33.12 0.0M
2025-03-27 33.40 33.40 32.66 33.10 0.0M
2025-03-26 33.46 33.60 33.42 33.60 0.0M
2025-03-25 34.32 34.32 33.06 33.50 0.0M
2025-03-24 34.66 34.66 33.90 34.52 0.0M
2025-03-21 35.04 35.04 34.36 34.36 0.0M
2025-03-20 35.28 35.62 35.06 35.12 0.0M
2025-03-19 36.66 36.66 35.92 35.92 0.0M
2025-03-18 36.84 36.84 35.50 36.18 0.0M
2025-03-17 36.02 36.70 36.02 36.70 0.0M
2025-03-14 33.90 36.00 33.90 35.88 0.0M
2025-03-13 35.18 35.36 33.02 33.02 0.0M
2025-03-12 34.96 35.48 34.70 35.38 0.0M
2025-03-11 35.22 35.22 34.64 34.64 0.0M
2025-03-10 35.30 35.30 33.80 34.52 0.0M
2025-03-07 34.18 34.90 34.18 34.90 0.0M
2025-03-06 34.30 36.82 34.30 35.50 0.0M
2025-03-05 31.58 34.88 31.58 34.88 0.0M
2025-03-04 30.96 31.50 29.76 31.50 0.0M
2025-03-03 32.02 32.02 31.18 31.18 0.0M
2025-02-28 32.04 32.04 31.66 31.66 0.0M
2025-02-27 33.64 33.64 32.86 32.86 0.0M
2025-02-26 32.12 33.98 32.12 33.58 0.0M
2025-02-25 30.20 30.72 30.20 30.64 0.0M
2025-02-24 30.00 30.00 29.90 29.90 0.0M
2025-02-21 30.32 30.46 30.32 30.46 0.0M
2025-02-20 30.02 30.02 29.92 29.92 0.0M
2025-02-19 31.76 31.80 31.32 31.32 0.0M
2025-02-18 33.02 33.02 31.90 31.90 0.0M
2025-02-17 33.90 33.90 32.64 32.82 0.0M
2025-02-14 31.18 33.00 31.14 33.00 0.0M
2025-02-13 31.26 31.26 31.06 31.14 0.0M
2025-02-12 30.60 30.84 30.50 30.50 0.0M
2025-02-11 30.60 30.68 30.50 30.68 0.0M
2025-02-10 30.82 30.82 30.64 30.64 0.0M
2025-02-07 30.26 30.88 30.26 30.62 0.0M
2025-02-06 27.90 30.42 27.90 30.00 0.0M
2025-02-05 27.28 27.28 27.02 27.02 0.0M
2025-02-04 27.82 27.82 27.26 27.26 0.0M
2025-02-03 27.90 27.90 27.70 27.70 0.0M
2025-01-31 27.86 27.86 27.86 27.86 0.0M
2025-01-30 27.46 27.74 27.46 27.74 0.0M
2025-01-29 27.80 27.80 27.34 27.34 0.0M
2025-01-28 27.38 27.56 27.38 27.54 0.0M
2025-01-27 27.20 27.44 27.20 27.44 0.0M
2025-01-24 27.34 27.76 27.34 27.50 0.0M
2025-01-23 27.08 27.08 27.08 27.08 0.0M
2025-01-22 27.06 27.06 26.96 26.96 0.0M
2025-01-21 27.04 27.04 26.78 26.78 0.0M
2025-01-20 26.84 27.10 26.84 26.88 0.0M
2025-01-17 26.06 26.06 26.02 26.02 0.0M
2025-01-16 25.26 25.66 25.26 25.66 0.0M
2025-01-15 24.38 25.24 24.38 25.24 0.0M
2025-01-14 24.76 24.80 24.60 24.60 0.0M
2025-01-13 24.68 24.82 24.50 24.50 0.0M
2025-01-10 25.18 25.38 25.18 25.38 0.0M
2025-01-09 25.26 25.48 25.16 25.32 0.0M
2025-01-08 26.12 26.12 25.46 25.46 0.0M
2025-01-07 26.40 26.40 26.18 26.18 0.0M
2025-01-06 26.18 26.58 26.18 26.58 0.0M
2025-01-03 26.50 26.50 26.16 26.16 0.0M
2025-01-02 26.62 26.86 26.62 26.86 0.0M